Price Data Selection & Download
Dhunseri Investments Share Price All Time Records & Statistics (Mar 2011 - Jul 2026)
3776 daily OHLCV records on NSE from March 2011 to July 2026. For live price, key ratios and fundamentals, see Dhunseri Investments share price today.
Share Price All Time High
₹2668.50
September 16, 2024
NSE Exchange
Share Price All Time Low
₹38.85
September 25, 2013
NSE Exchange
Highest Volume Trading Day
347,458
June 14, 2017 • ₹404.50
NSE Exchange
Share Price History Data (Mar 2011 - Jul 2026)
DHUNINV daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹895.25 | ₹895.25 | ₹850.00 | ₹864.70 | 734 |
| 2026-07-23 | ₹922.60 | ₹922.60 | ₹888.00 | ₹890.80 | 136 |
| 2026-07-22 | ₹915.05 | ₹915.05 | ₹881.00 | ₹892.60 | 1,129 |
| 2026-07-21 | ₹944.15 | ₹944.15 | ₹901.70 | ₹925.80 | 1,580 |
| 2026-07-20 | ₹987.00 | ₹988.00 | ₹943.00 | ₹944.15 | 281 |
| 2026-07-17 | ₹967.00 | ₹969.50 | ₹929.90 | ₹962.30 | 1,552 |
| 2026-07-16 | ₹947.65 | ₹972.00 | ₹934.65 | ₹961.60 | 1,229 |
| 2026-07-15 | ₹971.25 | ₹999.90 | ₹941.00 | ₹947.65 | 3,562 |
| 2026-07-14 | ₹998.90 | ₹1003.90 | ₹960.30 | ₹966.45 | 1,011 |
| 2026-07-13 | ₹975.00 | ₹999.90 | ₹970.00 | ₹996.75 | 5,837 |
| 2026-07-10 | ₹955.55 | ₹995.00 | ₹955.55 | ₹989.45 | 2,282 |
| 2026-07-09 | ₹979.60 | ₹999.55 | ₹952.05 | ₹960.30 | 5,815 |
| 2026-07-08 | ₹897.70 | ₹1055.20 | ₹870.65 | ₹965.10 | 30,030 |
| 2026-07-07 | ₹901.00 | ₹901.00 | ₹867.60 | ₹879.35 | 261 |
| 2026-07-06 | ₹888.00 | ₹902.00 | ₹881.70 | ₹883.75 | 673 |
| 2026-07-03 | ₹873.60 | ₹899.00 | ₹863.00 | ₹887.80 | 617 |
| 2026-07-02 | ₹865.00 | ₹885.00 | ₹863.55 | ₹873.60 | 299 |
| 2026-07-01 | ₹852.00 | ₹898.00 | ₹850.00 | ₹875.50 | 664 |
| 2026-06-30 | ₹836.00 | ₹865.95 | ₹835.00 | ₹863.65 | 636 |
| 2026-06-29 | ₹841.00 | ₹864.95 | ₹840.00 | ₹859.40 | 181 |
| 2026-06-25 | ₹850.30 | ₹867.90 | ₹850.10 | ₹850.10 | 240 |
| 2026-06-24 | ₹847.95 | ₹869.35 | ₹840.10 | ₹856.00 | 498 |
| 2026-06-23 | ₹869.85 | ₹870.55 | ₹843.20 | ₹847.95 | 246 |
| 2026-06-22 | ₹859.65 | ₹876.00 | ₹828.60 | ₹869.85 | 464 |
| 2026-06-19 | ₹859.00 | ₹859.00 | ₹833.10 | ₹843.00 | 171 |
| 2026-06-18 | ₹831.20 | ₹875.00 | ₹831.20 | ₹850.05 | 710 |
| 2026-06-17 | ₹846.00 | ₹858.00 | ₹827.70 | ₹847.75 | 362 |
| 2026-06-16 | ₹814.00 | ₹844.00 | ₹801.50 | ₹840.00 | 1,652 |
| 2026-06-15 | ₹796.00 | ₹864.00 | ₹796.00 | ₹814.00 | 1,375 |
| 2026-06-12 | ₹777.00 | ₹810.25 | ₹777.00 | ₹788.10 | 832 |
| 2026-06-11 | ₹781.50 | ₹781.50 | ₹760.00 | ₹773.65 | 301 |
| 2026-06-10 | ₹780.00 | ₹797.00 | ₹777.00 | ₹781.50 | 629 |
| 2026-06-09 | ₹798.00 | ₹798.00 | ₹783.00 | ₹788.30 | 354 |
| 2026-06-08 | ₹785.00 | ₹790.00 | ₹760.00 | ₹771.05 | 635 |
| 2026-06-05 | ₹806.00 | ₹806.00 | ₹780.60 | ₹785.70 | 613 |
| 2026-06-04 | ₹801.00 | ₹837.90 | ₹791.00 | ₹799.80 | 858 |
| 2026-06-03 | ₹795.00 | ₹810.00 | ₹780.00 | ₹805.35 | 1,535 |
| 2026-06-02 | ₹810.00 | ₹835.00 | ₹761.00 | ₹790.55 | 4,298 |
| 2026-06-01 | ₹830.00 | ₹857.25 | ₹815.00 | ₹830.75 | 637 |
| 2026-05-29 | ₹853.00 | ₹859.70 | ₹830.75 | ₹832.10 | 358 |
| 2026-05-27 | ₹852.00 | ₹868.00 | ₹840.10 | ₹848.60 | 662 |
| 2026-05-26 | ₹881.05 | ₹895.95 | ₹850.15 | ₹864.15 | 561 |
| 2026-05-25 | ₹862.10 | ₹888.95 | ₹851.55 | ₹881.05 | 1,069 |
| 2026-05-22 | ₹861.75 | ₹862.90 | ₹851.05 | ₹861.95 | 20 |
| 2026-05-21 | ₹868.65 | ₹868.90 | ₹837.00 | ₹845.40 | 301 |
| 2026-05-20 | ₹882.75 | ₹882.75 | ₹825.85 | ₹844.90 | 447 |
| 2026-05-19 | ₹859.75 | ₹867.95 | ₹838.00 | ₹848.60 | 653 |
| 2026-05-18 | ₹859.70 | ₹860.20 | ₹838.60 | ₹839.75 | 281 |
| 2026-05-15 | ₹882.25 | ₹914.00 | ₹855.30 | ₹859.70 | 1,670 |
| 2026-05-14 | ₹895.10 | ₹895.10 | ₹870.60 | ₹875.70 | 276 |
| 2026-05-13 | ₹910.95 | ₹914.00 | ₹885.00 | ₹896.35 | 243 |
| 2026-05-12 | ₹922.25 | ₹922.25 | ₹890.00 | ₹894.20 | 1,385 |
| 2026-05-11 | ₹953.30 | ₹965.00 | ₹923.05 | ₹944.25 | 479 |
| 2026-05-08 | ₹962.90 | ₹964.50 | ₹937.90 | ₹953.30 | 387 |
| 2026-05-07 | ₹920.00 | ₹963.85 | ₹920.00 | ₹954.75 | 768 |
| 2026-05-06 | ₹929.00 | ₹945.00 | ₹927.00 | ₹936.95 | 642 |
| 2026-05-05 | ₹948.00 | ₹952.00 | ₹918.55 | ₹928.85 | 794 |
| 2026-05-04 | ₹923.90 | ₹949.00 | ₹903.15 | ₹910.20 | 757 |
| 2026-04-30 | ₹926.45 | ₹944.60 | ₹899.10 | ₹915.30 | 1,863 |
| 2026-04-29 | ₹939.40 | ₹957.00 | ₹930.00 | ₹935.30 | 1,279 |
| 2026-04-28 | ₹958.00 | ₹958.00 | ₹920.05 | ₹923.55 | 1,699 |
| 2026-04-27 | ₹922.00 | ₹954.00 | ₹922.00 | ₹936.50 | 1,164 |
| 2026-04-24 | ₹951.75 | ₹951.75 | ₹915.00 | ₹922.25 | 1,950 |
| 2026-04-23 | ₹965.30 | ₹972.25 | ₹900.55 | ₹960.80 | 1,725 |
| 2026-04-22 | ₹943.70 | ₹965.90 | ₹939.35 | ₹960.10 | 1,721 |
| 2026-04-21 | ₹940.15 | ₹961.90 | ₹929.70 | ₹950.60 | 1,164 |
| 2026-04-20 | ₹949.60 | ₹969.90 | ₹916.55 | ₹929.25 | 2,353 |
| 2026-04-17 | ₹867.45 | ₹960.00 | ₹854.05 | ₹949.60 | 4,267 |
| 2026-04-16 | ₹848.55 | ₹864.40 | ₹836.20 | ₹852.90 | 1,100 |
| 2026-04-15 | ₹818.50 | ₹849.00 | ₹816.85 | ₹844.10 | 3,255 |
| 2026-04-13 | ₹797.30 | ₹806.60 | ₹783.35 | ₹801.40 | 1,187 |
| 2026-04-10 | ₹787.20 | ₹823.95 | ₹783.65 | ₹813.35 | 1,577 |
| 2026-04-09 | ₹810.80 | ₹817.45 | ₹773.00 | ₹776.65 | 1,444 |
| 2026-04-08 | ₹784.10 | ₹796.00 | ₹764.00 | ₹792.50 | 2,713 |
| 2026-04-07 | ₹752.25 | ₹780.00 | ₹743.55 | ₹757.45 | 1,699 |
| 2026-04-06 | ₹746.45 | ₹766.65 | ₹743.10 | ₹761.55 | 913 |
| 2026-04-02 | ₹715.05 | ₹768.75 | ₹715.05 | ₹759.85 | 4,575 |
| 2026-04-01 | ₹698.90 | ₹760.00 | ₹698.90 | ₹745.95 | 5,518 |
| 2026-03-30 | ₹675.00 | ₹775.00 | ₹667.10 | ₹690.30 | 61,223 |
| 2026-03-27 | ₹765.00 | ₹765.00 | ₹674.00 | ₹681.45 | 9,554 |
| 2026-03-25 | ₹774.95 | ₹774.95 | ₹735.05 | ₹743.55 | 4,942 |
| 2026-03-24 | ₹772.00 | ₹772.00 | ₹724.00 | ₹742.90 | 3,022 |
| 2026-03-23 | ₹769.00 | ₹769.00 | ₹737.00 | ₹746.25 | 2,968 |
| 2026-03-20 | ₹808.75 | ₹831.25 | ₹750.00 | ₹766.95 | 3,423 |
| 2026-03-19 | ₹823.60 | ₹845.50 | ₹793.15 | ₹803.85 | 2,392 |
| 2026-03-18 | ₹782.00 | ₹850.00 | ₹782.00 | ₹823.15 | 2,744 |
| 2026-03-17 | ₹810.05 | ₹818.70 | ₹761.50 | ₹776.10 | 1,949 |
| 2026-03-16 | ₹832.00 | ₹850.05 | ₹800.00 | ₹806.00 | 2,043 |
| 2026-03-13 | ₹851.20 | ₹858.00 | ₹802.10 | ₹820.50 | 1,781 |
| 2026-03-12 | ₹861.35 | ₹873.75 | ₹850.60 | ₹867.05 | 437 |
| 2026-03-11 | ₹868.75 | ₹884.85 | ₹850.00 | ₹861.35 | 1,034 |
| 2026-03-10 | ₹853.20 | ₹870.05 | ₹834.00 | ₹860.45 | 1,021 |
| 2026-03-09 | ₹825.00 | ₹897.65 | ₹789.55 | ₹852.05 | 2,723 |
| 2026-03-06 | ₹899.90 | ₹918.80 | ₹888.95 | ₹892.50 | 954 |
| 2026-03-05 | ₹901.05 | ₹924.00 | ₹890.00 | ₹891.20 | 1,084 |
| 2026-03-04 | ₹938.00 | ₹938.00 | ₹880.00 | ₹900.25 | 1,549 |
| 2026-03-02 | ₹964.00 | ₹964.05 | ₹925.00 | ₹938.95 | 787 |
| 2026-02-27 | ₹975.10 | ₹989.00 | ₹970.00 | ₹978.30 | 269 |
| 2026-02-26 | ₹953.00 | ₹992.00 | ₹953.00 | ₹977.70 | 745 |
| 2026-02-25 | ₹1005.00 | ₹1005.00 | ₹955.70 | ₹976.30 | 1,195 |
| 2026-02-24 | ₹1005.00 | ₹1005.00 | ₹970.00 | ₹981.30 | 970 |
| 2026-02-23 | ₹1000.00 | ₹1003.20 | ₹955.00 | ₹972.90 | 1,485 |
| 2026-02-20 | ₹988.10 | ₹1002.60 | ₹981.10 | ₹987.60 | 704 |
| 2026-02-19 | ₹1000.10 | ₹1018.10 | ₹981.50 | ₹1002.10 | 1,605 |
| 2026-02-18 | ₹1026.00 | ₹1028.70 | ₹975.90 | ₹988.20 | 926 |
| 2026-02-17 | ₹976.00 | ₹1045.00 | ₹964.00 | ₹1008.80 | 3,557 |
| 2026-02-16 | ₹972.00 | ₹990.00 | ₹967.20 | ₹976.00 | 489 |
| 2026-02-13 | ₹1010.00 | ₹1010.00 | ₹962.70 | ₹975.60 | 1,230 |
| 2026-02-12 | ₹1040.00 | ₹1040.00 | ₹951.30 | ₹962.00 | 1,238 |
| 2026-02-11 | ₹1041.00 | ₹1041.00 | ₹950.50 | ₹998.00 | 1,610 |
| 2026-02-10 | ₹989.80 | ₹1029.50 | ₹979.00 | ₹1017.60 | 468 |
| 2026-02-09 | ₹965.90 | ₹1014.90 | ₹920.00 | ₹977.30 | 3,739 |
| 2026-02-06 | ₹1003.30 | ₹1017.90 | ₹970.00 | ₹980.60 | 1,236 |
| 2026-02-05 | ₹1024.40 | ₹1024.40 | ₹995.00 | ₹1002.00 | 538 |
| 2026-02-04 | ₹1027.80 | ₹1027.80 | ₹981.10 | ₹1000.60 | 961 |
| 2026-02-03 | ₹1085.00 | ₹1085.00 | ₹1007.10 | ₹1013.30 | 267 |
| 2026-02-02 | ₹1005.30 | ₹1017.50 | ₹977.90 | ₹982.00 | 558 |
| 2026-02-01 | ₹992.10 | ₹1036.30 | ₹985.10 | ₹1005.20 | 1,335 |
| 2026-01-30 | ₹996.10 | ₹1026.60 | ₹976.50 | ₹1000.40 | 2,119 |
| 2026-01-29 | ₹1013.60 | ₹1039.00 | ₹985.20 | ₹1002.40 | 1,999 |
| 2026-01-28 | ₹985.00 | ₹1025.00 | ₹971.00 | ₹1006.40 | 2,670 |
| 2026-01-27 | ₹1003.30 | ₹1030.00 | ₹961.40 | ₹981.40 | 2,774 |
| 2026-01-23 | ₹1037.90 | ₹1037.90 | ₹1000.00 | ₹1018.50 | 484 |
| 2026-01-22 | ₹1001.20 | ₹1040.00 | ₹1001.20 | ₹1008.00 | 709 |
| 2026-01-21 | ₹1035.00 | ₹1070.00 | ₹982.20 | ₹998.30 | 2,011 |
| 2026-01-20 | ₹1135.00 | ₹1135.00 | ₹1021.00 | ₹1049.00 | 1,719 |
| 2026-01-19 | ₹1134.90 | ₹1135.00 | ₹1105.00 | ₹1105.80 | 520 |
| 2026-01-16 | ₹1134.90 | ₹1168.70 | ₹1134.90 | ₹1139.20 | 140 |
| 2026-01-14 | ₹1163.90 | ₹1164.00 | ₹1106.70 | ₹1135.70 | 709 |
| 2026-01-13 | ₹1147.00 | ₹1171.20 | ₹1134.00 | ₹1136.60 | 283 |
| 2026-01-12 | ₹1171.60 | ₹1180.00 | ₹1140.00 | ₹1142.00 | 652 |
| 2026-01-09 | ₹1181.70 | ₹1214.90 | ₹1170.00 | ₹1177.40 | 384 |
| 2026-01-08 | ₹1205.10 | ₹1239.80 | ₹1196.00 | ₹1215.90 | 293 |
| 2026-01-07 | ₹1260.00 | ₹1260.00 | ₹1180.00 | ₹1207.50 | 844 |
| 2026-01-06 | ₹1221.20 | ₹1227.30 | ₹1206.00 | ₹1210.00 | 330 |
| 2026-01-05 | ₹1235.00 | ₹1244.80 | ₹1206.00 | ₹1227.30 | 1,493 |
| 2026-01-02 | ₹1216.50 | ₹1249.10 | ₹1201.50 | ₹1234.80 | 1,309 |
| 2026-01-01 | ₹1248.00 | ₹1263.70 | ₹1215.20 | ₹1222.60 | 281 |
Dhunseri Investments Share Price Performance Analysis (Mar 2011 - Jul 2026)
DHUNINV price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-29.27%
₹1222.60 → ₹864.70
Year to Date
Price Volatility
12.48%
Low Volatility
Year to Date
Average Daily Volume
2,046
Year to Date Average
NSE Exchange
Dhunseri Investments Share Price History – Frequently Asked Questions
Common questions about DHUNINV historical data and records. Examine DHUNINV Q4 results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Dhunseri Investments (DHUNINV)?
The all-time high share price of Dhunseri Investments was ₹2668.5 recorded on September 16, 2024 on the NSE exchange.
What is the all-time low share price of Dhunseri Investments (DHUNINV)?
The all-time low share price of Dhunseri Investments was ₹38.85 recorded on September 25, 2013 on the NSE exchange.
How can I download DHUNINV historical share price data?
You can download Dhunseri Investments historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DHUNINV shares?
The highest trading volume day for Dhunseri Investments was 347,458 shares traded on June 14, 2017 on the NSE exchange, with share price at ₹404.5.